Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 263.60
+5.85 (2.27%)
At close: Jul 13, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 258.20 | 269.00 | 256.75 | 263.60 | 263.60 | 2.27% | 4,647 |
| Jul 10, 2026 | 257.40 | 259.00 | 254.25 | 257.75 | 257.75 | 1.14% | 858 |
| Jul 9, 2026 | 259.85 | 261.65 | 253.50 | 254.85 | 254.85 | -0.55% | 1,021 |
| Jul 8, 2026 | 265.95 | 268.00 | 253.55 | 256.25 | 256.25 | -4.53% | 1,430 |
| Jul 7, 2026 | 270.15 | 273.80 | 268.35 | 268.40 | 268.40 | -0.92% | 2,844 |
| Jul 6, 2026 | 257.65 | 274.45 | 255.40 | 270.90 | 270.90 | 4.78% | 5,407 |
| Jul 3, 2026 | 258.50 | 259.05 | 256.25 | 258.55 | 258.55 | 0.21% | 6,077 |
| Jul 2, 2026 | 257.05 | 259.65 | 256.30 | 258.00 | 258.00 | 1.51% | 394 |
| Jul 1, 2026 | 257.25 | 259.70 | 252.25 | 254.15 | 254.15 | -0.80% | 5,497 |
| Jun 30, 2026 | 260.90 | 260.90 | 255.65 | 256.20 | 256.20 | -1.14% | 521 |
| Jun 29, 2026 | 259.95 | 265.00 | 258.75 | 259.15 | 259.15 | -2.06% | 268 |
| Jun 25, 2026 | 269.05 | 269.05 | 264.00 | 264.60 | 264.60 | -1.82% | 909 |
| Jun 24, 2026 | 267.00 | 269.75 | 264.60 | 269.50 | 269.50 | 1.64% | 1,040 |
| Jun 23, 2026 | 270.50 | 277.10 | 261.65 | 265.15 | 265.15 | -2.64% | 9,735 |
| Jun 22, 2026 | 275.00 | 275.00 | 265.10 | 272.35 | 272.35 | -0.62% | 4,773 |
| Jun 19, 2026 | 259.00 | 281.00 | 258.85 | 274.05 | 274.05 | 5.85% | 24,393 |
| Jun 18, 2026 | 255.35 | 272.95 | 247.00 | 258.90 | 258.90 | 3.98% | 4,155 |
| Jun 17, 2026 | 255.45 | 256.90 | 248.15 | 249.00 | 249.00 | -1.76% | 2,972 |
| Jun 16, 2026 | 260.90 | 260.90 | 253.20 | 253.45 | 253.45 | -1.55% | 1,208 |
| Jun 15, 2026 | 258.50 | 263.60 | 254.30 | 257.45 | 257.45 | 2.75% | 1,801 |
| Jun 12, 2026 | 246.95 | 250.95 | 244.00 | 250.55 | 250.55 | 1.58% | 1,434 |
| Jun 11, 2026 | 245.00 | 247.85 | 245.00 | 246.65 | 246.65 | -0.72% | 2,807 |
| Jun 10, 2026 | 254.90 | 255.00 | 245.25 | 248.45 | 248.45 | -1.99% | 3,146 |
| Jun 9, 2026 | 251.10 | 257.00 | 251.10 | 253.50 | 253.50 | 0.92% | 2,159 |
| Jun 8, 2026 | 261.95 | 263.15 | 247.95 | 251.20 | 251.20 | -3.22% | 646 |
| Jun 5, 2026 | 260.55 | 273.25 | 258.40 | 259.55 | 259.55 | -0.12% | 5,633 |
| Jun 4, 2026 | 262.50 | 263.50 | 259.50 | 259.85 | 259.85 | -0.40% | 357 |
| Jun 3, 2026 | 264.10 | 274.80 | 255.45 | 260.90 | 260.90 | -1.53% | 7,223 |
| Jun 2, 2026 | 266.10 | 271.65 | 259.70 | 264.95 | 264.95 | -0.62% | 919 |
| Jun 1, 2026 | 255.00 | 273.65 | 255.00 | 266.60 | 266.60 | -2.00% | 3,027 |
| May 29, 2026 | 258.00 | 282.00 | 254.45 | 272.05 | 272.05 | 2.74% | 8,167 |
| May 27, 2026 | 262.20 | 267.35 | 262.20 | 264.80 | 264.80 | 0.99% | 404 |
| May 26, 2026 | 265.15 | 266.30 | 261.90 | 262.20 | 262.20 | -0.49% | 3,687 |
| May 25, 2026 | 264.75 | 274.00 | 263.20 | 263.50 | 263.50 | 0.36% | 756 |
| May 22, 2026 | 263.05 | 265.45 | 261.00 | 262.55 | 262.55 | 1.57% | 1,865 |
| May 21, 2026 | 262.45 | 268.30 | 257.90 | 258.50 | 258.50 | -0.92% | 1,854 |
| May 20, 2026 | 257.50 | 262.80 | 257.50 | 260.90 | 260.90 | -0.87% | 765 |
| May 19, 2026 | 267.70 | 271.00 | 262.35 | 263.20 | 263.20 | 0.50% | 3,018 |
| May 18, 2026 | 266.90 | 272.00 | 259.05 | 261.90 | 261.90 | -4.05% | 1,409 |
| May 15, 2026 | 279.00 | 285.00 | 271.25 | 272.95 | 272.95 | -3.00% | 16,532 |
| May 14, 2026 | 269.55 | 286.20 | 263.55 | 281.40 | 281.40 | 3.90% | 17,021 |
| May 13, 2026 | 236.95 | 278.85 | 234.25 | 270.85 | 270.85 | 15.80% | 30,640 |
| May 12, 2026 | 247.85 | 251.40 | 233.90 | 233.90 | 233.90 | -5.88% | 972 |
| May 11, 2026 | 250.00 | 252.00 | 239.50 | 248.50 | 248.50 | -0.20% | 1,566 |
| May 8, 2026 | 236.00 | 250.10 | 236.00 | 249.00 | 249.00 | 2.72% | 1,567 |
| May 7, 2026 | 217.50 | 245.25 | 212.30 | 242.40 | 242.40 | 8.94% | 6,670 |
| May 6, 2026 | 244.00 | 244.00 | 220.60 | 222.50 | 222.50 | -0.60% | 487 |
| May 5, 2026 | 212.85 | 225.75 | 212.85 | 223.85 | 223.85 | -0.49% | 435 |
| May 4, 2026 | 223.00 | 225.60 | 215.15 | 224.95 | 224.95 | 2.72% | 2,293 |
| Apr 30, 2026 | 211.70 | 219.00 | 209.25 | 219.00 | 219.00 | 3.47% | 912 |